Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,83+8,39 (+4,84%)
Al 12:16PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209C001700002022-12-09 12:00PM EST2022-12-0911.6511.6511.95+6.90+145.26%5,51611,47675.00%
TSLA221216C001700002022-12-09 12:01PM EST2022-12-1614.7014.5014.70+5.55+60.66%2,2196,52669.26%
TSLA221223C001700002022-12-09 12:01PM EST2022-12-2316.4015.8516.25+5.60+51.85%2491,33862.73%
TSLA221230C001700002022-12-09 12:00PM EST2022-12-3017.5017.1017.50+5.15+41.70%1211,09260.01%
TSLA230106C001700002022-12-09 11:56AM EST2023-01-0619.3319.1519.60+5.08+35.65%17325063.73%
TSLA230113C001700002022-12-09 11:41AM EST2023-01-1320.2420.1521.15+4.44+28.10%129263.39%
TSLA230120C001700002022-12-09 11:53AM EST2023-01-2022.2021.9022.30+4.93+28.55%3014,75264.38%
TSLA230217C001700002022-12-09 11:41AM EST2023-02-1726.0326.7027.00+4.03+18.32%2494,31866.14%
TSLA230317C001700002022-12-09 11:46AM EST2023-03-1729.9029.9530.50+4.65+18.42%651,85565.58%
TSLA230616C001700002022-12-09 11:05AM EST2023-06-1639.4938.9039.35+4.59+13.15%8447765.55%
TSLA230721C001700002022-12-09 11:34AM EST2023-07-2141.6540.8042.30+4.34+11.63%2714664.81%
TSLA240119C001700002022-12-09 11:41AM EST2024-01-1953.0052.6054.35+4.70+9.73%1089165.14%
TSLA250117C001700002022-12-09 12:01PM EST2025-01-1771.2569.8072.00+6.25+9.62%1931,12066.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA221209P001700002022-12-09 12:01PM EST2022-12-090.010.010.02-1.22-99.19%61,86134,84854.69%
TSLA221216P001700002022-12-09 12:01PM EST2022-12-162.492.512.51-3.06-55.14%22,66015,20166.11%
TSLA221223P001700002022-12-09 12:01PM EST2022-12-234.004.004.10-3.22-44.60%1,7872,47561.34%
TSLA221230P001700002022-12-09 12:01PM EST2022-12-305.105.105.15-3.25-38.92%2,2383,35157.76%
TSLA230106P001700002022-12-09 11:42AM EST2023-01-067.507.007.10-2.85-27.54%2022,16161.02%
TSLA230113P001700002022-12-09 10:59AM EST2023-01-138.398.208.40-3.33-28.41%7239560.88%
TSLA230120P001700002022-12-09 12:01PM EST2023-01-209.389.409.45-3.52-27.29%1,92640,17860.67%
TSLA230217P001700002022-12-09 12:00PM EST2023-02-1713.6013.5513.65-3.40-20.00%5257,94261.37%
TSLA230317P001700002022-12-09 11:56AM EST2023-03-1716.3016.1516.25-3.40-17.26%91412,05659.36%
TSLA230616P001700002022-12-09 11:42AM EST2023-06-1623.8223.2023.35-2.93-10.95%6582157.32%
TSLA230721P001700002022-12-09 9:32AM EST2023-07-2128.3025.3525.50-0.80-2.75%15256.72%
TSLA240119P001700002022-12-09 12:00PM EST2024-01-1933.4733.3033.55-3.18-8.68%64,99853.43%
TSLA250117P001700002022-12-09 10:28AM EST2025-01-1745.6543.6544.90-1.50-3.18%1017,61950.11%